67,880€
0,15%
Echtzeit-Aktienkurs Whirlpool Corp
Bid:
Ask:
Aktienkurse zur Whirlpool Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 67,85 | 67,97 | 67,83 | 67,93 | 0,22% | 1,00 |
| 26.11.2025 | 66,93 | 68,36 | 66,68 | 67,78 | 0,43% | 8,00 |
| 25.11.2025 | 65,11 | 67,98 | 64,52 | 67,49 | 3,26% | 30,00 |
| 24.11.2025 | 63,60 | 65,55 | 62,55 | 65,36 | 2,56% | 125,00 |
| 21.11.2025 | 60,27 | 64,16 | 59,69 | 63,73 | 4,61% | - |
| 20.11.2025 | 60,71 | 63,51 | 60,32 | 60,92 | 0,49% | 165,00 |
| 19.11.2025 | 59,29 | 60,96 | 58,60 | 60,62 | 2,45% | - |
| 18.11.2025 | 59,42 | 59,42 | 57,91 | 59,17 | 0,44% | 4,00 |
| 17.11.2025 | 60,67 | 61,34 | 58,78 | 58,91 | -2,19% | 599,00 |
| 14.11.2025 | 59,01 | 60,37 | 57,53 | 60,23 | 6,39% | 124,00 |
| 13.11.2025 | 57,52 | 57,82 | 56,39 | 56,61 | -1,65% | 5,00 |
| 12.11.2025 | 57,06 | 57,91 | 56,87 | 57,56 | 0,93% | - |
| 11.11.2025 | 56,67 | 57,62 | 56,53 | 57,03 | 0,64% | 5,00 |
| 10.11.2025 | 58,63 | 59,77 | 56,67 | 56,67 | -3,72% | 81,00 |
| 07.11.2025 | 59,14 | 59,69 | 58,01 | 58,86 | -0,52% | - |
| 06.11.2025 | 61,68 | 61,80 | 59,10 | 59,17 | -4,38% | - |
| 05.11.2025 | 61,41 | 62,01 | 59,90 | 61,88 | 0,65% | - |
| 04.11.2025 | 61,57 | 61,57 | 60,28 | 61,48 | 0,36% | 124,00 |
| 03.11.2025 | 62,23 | 62,84 | 60,30 | 61,26 | -0,86% | - |
| 31.10.2025 | 62,09 | 62,73 | 61,57 | 61,79 | -0,66% | - |
| 30.10.2025 | 64,11 | 65,00 | 62,12 | 62,20 | -3,83% | - |
| 29.10.2025 | 66,60 | 66,86 | 63,75 | 64,68 | -2,96% | 63,00 |
| 28.10.2025 | 61,88 | 68,13 | 61,84 | 66,65 | 6,83% | 40,00 |
| 27.10.2025 | 63,37 | 64,93 | 61,66 | 62,39 | -2,19% | 825,00 |
| 24.10.2025 | 64,05 | 64,50 | 63,60 | 63,79 | 1,25% | - |
| 23.10.2025 | 62,88 | 63,54 | 62,10 | 63,00 | 0,54% | - |
| 22.10.2025 | 64,28 | 64,33 | 62,66 | 62,66 | -1,71% | - |
| 21.10.2025 | 62,66 | 64,68 | 62,18 | 63,75 | 2,21% | 6,00 |
| 20.10.2025 | 62,43 | 63,48 | 61,85 | 62,37 | 0,05% | - |
| 17.10.2025 | 61,87 | 62,35 | 60,80 | 62,34 | 0,40% | 102,00 |
| 16.10.2025 | 62,92 | 63,11 | 61,33 | 62,09 | -1,21% | - |
| 15.10.2025 | 63,85 | 64,89 | 62,85 | 62,85 | -1,93% | 60,00 |
| 14.10.2025 | 62,65 | 64,19 | 61,41 | 64,09 | 2,84% | 2,00 |
| 13.10.2025 | 61,45 | 63,36 | 61,45 | 62,32 | 0,94% | 49,00 |
| 10.10.2025 | 64,72 | 64,90 | 61,56 | 61,74 | -4,00% | 2,00 |
| 09.10.2025 | 66,20 | 67,08 | 64,10 | 64,31 | -3,34% | 11,00 |
| 08.10.2025 | 66,04 | 67,33 | 65,26 | 66,53 | 0,82% | - |
| 07.10.2025 | 67,88 | 68,65 | 65,92 | 65,99 | -2,88% | 2,00 |
| 06.10.2025 | 68,05 | 68,87 | 67,06 | 67,95 | -0,35% | - |
| 03.10.2025 | 67,94 | 68,56 | 67,17 | 68,19 | 0,29% | - |
| 02.10.2025 | 67,27 | 68,39 | 67,11 | 67,99 | 1,42% | - |
| 01.10.2025 | 66,99 | 67,54 | 66,22 | 67,04 | 0,72% | 1,00 |
| 30.09.2025 | 66,83 | 66,94 | 65,76 | 66,56 | -0,52% | 1,00 |
| 29.09.2025 | 66,48 | 67,33 | 65,69 | 66,91 | 0,34% | - |
| 26.09.2025 | 66,61 | 68,57 | 66,15 | 66,68 | 0,00% | 101,00 |
| 25.09.2025 | 67,85 | 68,69 | 66,17 | 66,68 | -1,96% | 100,00 |
| 24.09.2025 | 67,82 | 68,73 | 67,61 | 68,01 | 0,38% | 7,00 |
| 23.09.2025 | 70,07 | 70,07 | 67,62 | 67,75 | -1,53% | 160,00 |
| 22.09.2025 | 70,40 | 70,85 | 68,63 | 68,80 | -2,45% | 32,00 |
| 19.09.2025 | 72,57 | 72,77 | 70,49 | 70,53 | -2,60% | 2,00 |
| 18.09.2025 | 73,66 | 74,42 | 71,98 | 72,41 | -1,32% | - |
| 17.09.2025 | 76,33 | 76,96 | 73,08 | 73,38 | -2,94% | 2,00 |
| 16.09.2025 | 76,95 | 76,95 | 75,16 | 75,60 | -1,32% | - |
| 15.09.2025 | 78,56 | 78,90 | 75,93 | 76,61 | -2,71% | - |
| 12.09.2025 | 80,91 | 81,07 | 78,63 | 78,74 | -2,16% | - |
| 11.09.2025 | 79,86 | 81,88 | 78,46 | 80,48 | 0,55% | - |
| 10.09.2025 | 80,03 | 80,33 | 78,13 | 80,04 | -0,60% | - |
| 09.09.2025 | 81,18 | 82,21 | 80,41 | 80,52 | -1,11% | 45,00 |
| 08.09.2025 | 80,59 | 81,70 | 79,12 | 81,42 | 1,02% | 1,00 |
| 05.09.2025 | 79,00 | 82,01 | 78,04 | 80,60 | 1,96% | - |
| 04.09.2025 | 76,61 | 79,11 | 76,57 | 79,05 | 3,13% | 11,00 |
| 03.09.2025 | 77,84 | 78,92 | 76,54 | 76,65 | -1,45% | 350,00 |
| 02.09.2025 | 79,64 | 80,05 | 77,44 | 77,78 | -2,34% | 3,00 |
| 01.09.2025 | 79,52 | 79,64 | 79,35 | 79,64 | -0,20% | - |
| 29.08.2025 | 80,08 | 81,05 | 78,83 | 79,80 | -1,64% | - |
| 28.08.2025 | 81,37 | 81,60 | 79,97 | 81,13 | -0,37% | 22,00 |
| 27.08.2025 | 81,61 | 82,64 | 81,06 | 81,43 | -0,20% | - |
| 26.08.2025 | 80,55 | 81,92 | 80,04 | 81,59 | 1,18% | 10,00 |
| 25.08.2025 | 79,90 | 81,08 | 78,86 | 80,64 | 0,90% | - |
| 22.08.2025 | 76,01 | 80,23 | 75,87 | 79,92 | 5,38% | 160,00 |
| 21.08.2025 | 74,64 | 76,03 | 73,62 | 75,84 | 1,36% | - |
| 20.08.2025 | 76,91 | 77,41 | 74,74 | 74,82 | -2,68% | 513,00 |
| 19.08.2025 | 74,88 | 78,49 | 74,88 | 76,88 | 1,73% | 265,00 |
| 18.08.2025 | 75,31 | 76,52 | 74,92 | 75,57 | 0,16% | 100,00 |
| 15.08.2025 | 76,71 | 76,91 | 75,30 | 75,45 | -1,51% | - |
| 14.08.2025 | 76,85 | 77,37 | 75,10 | 76,61 | -0,65% | - |
| 13.08.2025 | 73,34 | 77,77 | 73,23 | 77,11 | 5,14% | - |
| 12.08.2025 | 70,61 | 73,81 | 70,61 | 73,34 | 3,41% | 150,00 |
| 11.08.2025 | 71,81 | 72,82 | 69,98 | 70,92 | -1,36% | 28,00 |
| 08.08.2025 | 71,85 | 72,71 | 71,18 | 71,90 | 0,07% | 14,00 |
| 07.08.2025 | 71,29 | 73,03 | 71,03 | 71,85 | 0,93% | - |
| 06.08.2025 | 72,86 | 73,50 | 70,98 | 71,19 | -2,60% | 1,00 |
| 05.08.2025 | 72,16 | 73,30 | 71,54 | 73,09 | 1,46% | - |
| 04.08.2025 | 71,41 | 72,56 | 70,67 | 72,04 | 1,21% | - |
| 01.08.2025 | 72,93 | 73,61 | 70,22 | 71,18 | -2,05% | - |
| 31.07.2025 | 73,16 | 73,88 | 72,40 | 72,67 | -1,05% | - |
| 30.07.2025 | 73,50 | 74,63 | 72,43 | 73,44 | 0,60% | 5,00 |
| 29.07.2025 | 73,90 | 78,24 | 69,70 | 73,00 | -13,52% | 322,00 |
| 28.07.2025 | 85,24 | 86,22 | 83,56 | 84,41 | -0,61% | 90,00 |
| 25.07.2025 | 83,95 | 85,17 | 83,35 | 84,93 | 1,12% | - |
| 24.07.2025 | 84,98 | 85,02 | 83,16 | 83,99 | -0,66% | - |
| 23.07.2025 | 82,54 | 84,73 | 81,79 | 84,55 | 2,90% | - |
| 22.07.2025 | 79,36 | 82,47 | 78,39 | 82,17 | 3,97% | 8,00 |
| 21.07.2025 | 80,29 | 81,14 | 78,97 | 79,03 | -1,06% | 311,00 |
| 18.07.2025 | 83,09 | 83,67 | 79,58 | 79,88 | -4,13% | - |
| 17.07.2025 | 82,56 | 83,99 | 82,03 | 83,32 | 0,85% | 315,00 |
| 16.07.2025 | 86,81 | 87,55 | 82,52 | 82,62 | -5,27% | - |
| 15.07.2025 | 91,31 | 91,45 | 86,47 | 87,22 | -4,41% | - |
| 14.07.2025 | 92,79 | 92,84 | 89,84 | 91,24 | -1,79% | 5,00 |
| 11.07.2025 | 92,68 | 93,15 | 91,30 | 92,90 | 0,14% | - |